NasdaqGM - Nasdaq Real Time Price USD

CPI Card Group Inc. (PMTS)

Compare
26.92
-2.20
(-7.56%)
As of 11:55:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202527.7028.0026.6026.9226.9224,192
Apr 2, 202528.8729.8928.5529.1229.1218,100
Apr 1, 202529.1129.8528.1829.1329.1338,200
Mar 31, 202528.6529.3728.1029.1729.1746,500
Mar 28, 202530.3930.4428.7728.8028.8025,500
Mar 27, 202529.4330.6029.3530.3430.3423,900
Mar 26, 202530.0630.4429.6529.6929.6926,700
Mar 25, 202530.4930.4929.8730.1030.1031,800
Mar 24, 202529.9030.4429.7030.2330.2347,100
Mar 21, 202528.6929.4428.2529.4029.4052,700
Mar 20, 202528.9929.6928.6128.9728.9727,800
Mar 19, 202528.4129.4228.4129.2829.2825,900
Mar 18, 202528.7029.3327.9028.4728.4738,700
Mar 17, 202528.6629.8328.6228.8228.8229,600
Mar 14, 202528.2428.7527.5728.6128.6124,400
Mar 13, 202527.8428.7927.6127.8927.8929,100
Mar 12, 202528.8729.0127.6028.0328.0329,600
Mar 11, 202528.2029.2327.1528.5328.5348,400
Mar 10, 202528.4631.8527.4828.2428.2481,600
Mar 7, 202528.4228.5027.4928.1928.1932,500
Mar 6, 202529.6130.1127.6328.3228.3240,400
Mar 5, 202529.7030.1028.7529.0329.0338,800
Mar 4, 202532.2333.6028.4829.7529.7554,000
Mar 3, 202533.6834.2531.8631.8831.8847,600
Feb 28, 202532.7533.6932.6033.4633.4623,900
Feb 27, 202533.1933.1932.0532.7532.7526,500
Feb 26, 202531.7633.6131.7233.4333.4330,800
Feb 25, 202531.0032.0030.8131.7531.7536,300
Feb 24, 202530.6131.4529.6731.0031.0049,300
Feb 21, 202531.9632.5330.4130.4230.4229,600
Feb 20, 202530.3231.4829.5731.3431.3429,400
Feb 19, 202529.1230.3329.1230.3330.3323,600
Feb 18, 202529.1329.8129.0629.7129.7121,300
Feb 14, 202529.4029.7928.9829.0829.0810,300
Feb 13, 202528.7729.3328.7029.1829.1818,000
Feb 12, 202528.2129.6327.9728.6228.6223,000
Feb 11, 202528.8129.8928.8128.8828.8822,600
Feb 10, 202528.8329.2228.3328.9928.9919,500
Feb 7, 202529.0529.2528.3328.3628.3611,000
Feb 6, 202528.9829.3728.8128.8928.8914,000
Feb 5, 202528.7529.4528.3328.6728.6731,100
Feb 4, 202528.3229.1327.5928.8428.8418,500
Feb 3, 202527.7528.5827.5228.3328.3333,000
Jan 31, 202530.2030.6328.4728.7728.7742,600
Jan 30, 202529.2830.9829.2730.2030.2038,900
Jan 29, 202528.4229.1427.8628.9828.9839,000
Jan 28, 202528.5328.8327.7628.4228.4256,600
Jan 27, 202528.1829.0128.1428.5328.5343,000
Jan 24, 202529.2129.3528.6028.9428.9439,400
Jan 23, 202529.8130.4428.8028.8228.8233,300
Jan 22, 202530.4130.6029.9530.1530.1527,900
Jan 21, 202530.5130.7229.8930.0430.0420,800
Jan 17, 202530.2030.8929.3530.1230.1236,800
Jan 16, 202530.4830.8130.1830.1830.1833,200
Jan 15, 202531.0731.0729.9930.6030.6018,600
Jan 14, 202530.5831.0429.3930.0030.0029,000
Jan 13, 202529.5730.2628.0130.1030.1023,000
Jan 10, 202530.6430.6429.2929.6729.6721,000
Jan 8, 202530.9231.2530.5831.1031.1014,100
Jan 7, 202531.6331.6330.8131.2231.2213,900
Jan 6, 202532.0032.4931.6131.6231.6223,200
Jan 3, 202531.1732.6231.0132.0532.0518,800
Jan 2, 202530.9132.6230.8631.8031.8042,100
Dec 31, 202431.3832.3228.1129.8929.89132,400
Dec 30, 202431.7533.1030.7131.1731.1735,000
Dec 27, 202432.2532.2531.3431.9031.9017,200
Dec 26, 202432.7132.9832.4932.9832.987,900
Dec 24, 202433.0733.0732.7032.9932.993,500
Dec 23, 202432.4933.2932.0832.8932.8914,700
Dec 20, 202431.3032.7931.3032.7632.7675,100
Dec 19, 202432.9733.3431.0831.6731.6724,600
Dec 18, 202434.1635.1932.2832.5732.5771,800
Dec 17, 202434.1334.4433.1934.1734.1740,700
Dec 16, 202434.3434.9033.5434.0034.0047,000
Dec 13, 202433.5934.5033.4134.3034.3037,800
Dec 12, 202434.1134.3933.6233.7033.7023,600
Dec 11, 202433.5334.4532.9234.0134.0141,400
Dec 10, 202432.4033.7432.3133.4033.4039,700
Dec 9, 202433.1733.2432.3732.8532.8529,100
Dec 6, 202432.9933.1831.9233.1133.1129,800
Dec 5, 202433.0433.1732.3632.7432.7436,600
Dec 4, 202434.0134.0132.8033.1033.1027,600
Dec 3, 202431.9733.8731.9733.7333.7346,200
Dec 2, 202433.3133.6931.7732.0332.0384,800
Nov 29, 202430.9233.6530.7333.0133.0141,000
Nov 27, 202430.1630.6529.7230.5730.5723,100
Nov 26, 202429.8630.1229.3530.1130.1146,100
Nov 25, 202430.1730.8329.1130.2430.2466,500
Nov 22, 202428.9929.9128.6129.7529.75118,700
Nov 21, 202428.0029.0027.7528.5728.5734,900
Nov 20, 202426.6927.7526.4627.7527.7529,600
Nov 19, 202426.5327.0026.0326.5226.5237,600
Nov 18, 202427.1727.2026.3426.7426.7425,200
Nov 15, 202427.2127.2126.5226.8826.8810,500
Nov 14, 202427.1727.3626.5426.9826.9822,200
Nov 13, 202427.6728.0627.0127.3027.3036,800
Nov 12, 202427.4928.3026.0127.4727.4768,200
Nov 11, 202428.1128.1927.2227.5027.5064,300
Nov 8, 202427.6527.9227.1127.9127.9129,000
Nov 7, 202427.1627.9327.1627.3627.3640,000
Nov 6, 202425.6926.9824.8526.7926.7991,900
Nov 5, 202423.2525.5223.2424.1424.1470,800
Nov 4, 202422.0922.6821.9622.5422.5428,700
Nov 1, 202421.5821.8721.5221.8321.8320,000
Oct 31, 202422.4122.4221.5021.5021.5024,300
Oct 30, 202422.5423.0622.5122.8422.847,700
Oct 29, 202423.5523.5522.5822.6422.6419,900
Oct 28, 202423.4223.9023.4223.8023.8027,000
Oct 25, 202423.5523.5523.1623.2323.2311,700
Oct 24, 202422.0623.5022.0623.1123.1131,900
Oct 23, 202423.1523.3321.9722.5622.5622,700
Oct 22, 202423.2323.7822.8923.6623.6624,800
Oct 21, 202423.6623.7323.2023.4023.4018,400
Oct 18, 202423.8624.1123.5423.7323.7314,400
Oct 17, 202423.6724.3523.0123.6823.6821,900
Oct 16, 202423.7924.2523.5224.0924.0937,000
Oct 15, 202423.7524.0123.7523.8123.8116,100
Oct 14, 202424.0524.2423.4423.7823.7810,600
Oct 11, 202423.9524.2523.8623.8923.8914,100
Oct 10, 202423.6824.1223.2423.9323.9325,500
Oct 9, 202424.0024.0423.6523.9123.9111,500
Oct 8, 202424.1924.2023.9124.0824.0824,900
Oct 7, 202423.8824.3123.6523.9123.9121,800
Oct 4, 202423.3623.8123.1923.6223.6232,800
Oct 3, 202422.2123.2022.2022.8922.8929,100
Oct 2, 202422.5223.3422.3022.5822.5860,900
Oct 1, 202423.9924.3922.5223.0023.00252,200
Sep 30, 202426.8728.1326.6427.8327.8324,800
Sep 27, 202428.3228.3227.0327.2127.2124,200
Sep 26, 202427.3628.2227.3628.0828.0811,900
Sep 25, 202427.4027.7026.6427.3327.3335,500
Sep 24, 202427.2327.8426.4627.4027.4018,100
Sep 23, 202428.1028.1027.0127.2327.2318,500
Sep 20, 202429.4229.9527.5227.5527.5571,300
Sep 19, 202426.2829.9126.2829.3529.3565,200
Sep 18, 202426.5027.1625.4625.7025.7041,300
Sep 17, 202425.9726.7625.5326.5226.5233,200
Sep 16, 202425.2826.0925.0025.7925.7915,900
Sep 13, 202425.0125.6624.8025.1725.1725,300
Sep 12, 202425.3025.7925.0025.7925.7913,200
Sep 11, 202425.9926.0125.3525.4325.4313,500
Sep 10, 202426.4126.4525.8226.2226.2226,000
Sep 9, 202425.0427.1025.0126.6826.6822,900
Sep 6, 202426.0326.3125.1025.2025.2024,000
Sep 5, 202426.4926.5525.5126.1526.1533,000
Sep 4, 202426.4127.1026.2426.6526.6528,700
Sep 3, 202427.5027.6026.2226.9526.9518,800
Aug 30, 202429.0129.3728.1828.6428.6416,900
Aug 29, 202428.3029.3228.0128.7928.7911,800
Aug 28, 202427.9428.9227.3828.2128.2157,800
Aug 27, 202427.2928.2727.1528.1428.1453,800
Aug 26, 202428.1828.8127.7628.1028.1010,900
Aug 23, 202426.4328.8126.2928.1428.1429,200
Aug 22, 202427.0227.2826.5026.5826.5821,700
Aug 21, 202426.9327.1826.5427.1827.1819,800
Aug 20, 202427.1327.2826.6126.7026.7020,200
Aug 19, 202427.6528.3927.3927.5327.5328,000
Aug 16, 202427.2428.0027.1527.6527.6571,700
Aug 15, 202428.0628.0626.8526.8526.8519,700
Aug 14, 202426.1827.4625.1627.4427.4429,900
Aug 13, 202425.6126.5324.7226.4826.4822,300
Aug 12, 202426.1826.1824.7225.2825.2818,400
Aug 9, 202424.9626.2124.9325.8725.8731,000
Aug 8, 202425.0025.7825.0025.2025.2013,000
Aug 7, 202424.0025.6723.5125.0625.0635,400
Aug 6, 202427.5027.6122.4623.5023.50120,400
Aug 5, 202425.7828.7424.5028.5828.5851,600
Aug 2, 202427.8528.6225.0126.3426.3429,700
Aug 1, 202428.6828.6828.0628.4328.4317,200
Jul 31, 202428.9529.6728.0329.3329.3313,300
Jul 30, 202429.5129.5127.6528.3028.30189,200
Jul 29, 202430.9330.9929.6129.6129.6117,800
Jul 26, 202429.8630.7929.5330.4230.4215,900
Jul 25, 202429.1930.1329.0529.3529.3522,200
Jul 24, 202430.2431.0029.0029.0129.0122,200
Jul 23, 202430.1731.0029.7530.7430.7424,300
Jul 22, 202429.7330.2128.9730.0930.0915,800
Jul 19, 202429.0929.6928.7328.7328.7310,100
Jul 18, 202430.6130.9728.4929.0529.0521,300
Jul 17, 202429.5030.5029.1229.9529.9526,400
Jul 16, 202429.7129.7928.3429.6729.6732,700
Jul 15, 202428.2829.5627.7229.3529.3543,900
Jul 12, 202427.9928.8727.5628.1828.1819,900
Jul 11, 202427.5827.8726.9727.8727.8713,600
Jul 10, 202427.4927.4926.6827.1027.1020,000
Jul 9, 202427.8627.8627.0727.4627.466,200
Jul 8, 202426.8527.8026.8527.8027.8010,000
Jul 5, 202427.5427.5426.5026.5226.5237,000
Jul 3, 202427.7727.9627.4627.7127.713,000
Jul 2, 202427.4527.7027.2027.4527.4510,700
Jul 1, 202427.4027.5126.5627.1527.1528,600
Jun 28, 202427.5627.5826.5027.2527.25148,700
Jun 27, 202426.3027.8026.3027.5627.5612,600
Jun 26, 202426.1427.2026.1427.0927.0927,200
Jun 25, 202426.8026.9726.2626.2926.299,900
Jun 24, 202426.2326.8226.0026.7526.7516,200
Jun 21, 202427.0427.2525.9025.9025.9037,000
Jun 20, 202426.7827.4126.4327.0427.0412,200
Jun 18, 202427.3427.5526.2426.5226.5246,700
Jun 17, 202426.1227.1425.9227.1427.148,500
Jun 14, 202427.3427.6125.5026.5726.5716,900
Jun 13, 202428.4228.6027.0127.3127.3120,600
Jun 12, 202428.1828.9527.7728.4228.4228,200
Jun 11, 202426.6327.3826.6327.3327.3316,300
Jun 10, 202427.2227.6326.2927.1327.1323,300
Jun 7, 202427.7328.5427.1727.6527.6516,600
Jun 6, 202427.0027.8826.5927.7327.7316,100
Jun 5, 202427.0227.0526.5026.9026.9023,700
Jun 4, 202426.4827.1526.2227.0027.0022,900
Jun 3, 202426.6827.1825.7626.2526.2532,700
May 31, 202427.8427.9425.6226.1926.1940,700
May 30, 202428.1328.4227.6527.8827.8821,700
May 29, 202426.5729.3226.3528.2728.2749,300
May 28, 202426.1226.8125.8726.5826.5846,900
May 24, 202425.8726.0025.1025.9225.9220,300
May 23, 202426.2026.4825.1625.7025.7032,900
May 22, 202426.2626.6125.6126.1526.1534,100
May 21, 202426.6726.6725.2925.8625.8628,300
May 20, 202425.8426.5025.1526.3126.3131,000
May 17, 202425.8226.6024.9525.6925.6927,800
May 16, 202425.0425.7424.4125.6425.6438,400
May 15, 202421.8625.2921.6125.1325.1350,000
May 14, 202423.4224.0021.0421.5621.5680,100
May 13, 202422.0924.4822.0622.8522.8549,600
May 10, 202420.8321.9920.5421.8421.8454,200
May 9, 202421.7421.9520.9021.0021.0079,700
May 8, 202420.2021.9920.2021.1421.14103,100
May 7, 202418.0121.6818.0120.5420.5460,500
May 6, 202417.4618.4817.4618.2118.2134,500
May 3, 202418.1718.1717.2317.4817.4817,800
May 2, 202417.7918.2517.7117.9917.9910,800
May 1, 202417.4717.9317.1117.5717.5718,900
Apr 30, 202418.0218.0217.2517.2517.2517,900
Apr 29, 202417.8418.2517.7718.2518.2512,000
Apr 26, 202416.8017.7516.8017.7517.7510,800
Apr 25, 202416.4416.8216.0816.7216.7210,100
Apr 24, 202417.1017.2616.4216.6016.6030,700
Apr 23, 202417.5517.8117.2617.3017.3031,300
Apr 22, 202417.7517.9717.4117.7417.749,500
Apr 19, 202417.4517.9117.3517.5017.5037,400
Apr 18, 202417.9118.3017.5817.5817.5819,700
Apr 17, 202417.7818.3617.4218.0518.0525,900
Apr 16, 202417.3017.8917.3017.4317.4310,600
Apr 15, 202418.0218.4217.5017.5517.5524,000
Apr 12, 202418.4518.7717.8518.0118.0127,200
Apr 11, 202418.4018.7618.0818.4018.4032,700
Apr 10, 202418.8819.0517.5018.1318.1341,100
Apr 9, 202419.1819.4919.0819.3419.3410,700
Apr 8, 202418.8519.4918.8519.0019.0014,800
Apr 5, 202418.9219.2018.5818.6518.6510,400
Apr 4, 202418.4519.2718.4518.8218.8226,900
Apr 3, 202418.1419.3317.9618.2618.2641,400

Related Tickers

OPRT Oportun Financial Corporation
5.11
-11.74%
 
RM Regional Management Corp.
29.89
-4.73%
 
ENVA Enova International, Inc.
94.39
-8.95%
 
SLM SLM Corporation
27.80
-7.76%
 
WRLD World Acceptance Corporation
120.23
-7.67%
 
FCFS FirstCash Holdings, Inc.
124.00
+1.57%
 
ATLC Atlanticus Holdings Corporation
47.20
-10.74%
 
2858.HK Yixin Group Limited
1.930
-1.53%
 
BFH Bread Financial Holdings, Inc.
45.98
-10.87%
 
GDOT Green Dot Corporation
8.37
-4.99%